CollectAI

close-otc

2024/01/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240117 0 0.0181 0.0187 0.018 0.0181 8500517 0.0181
AAWH.US Ascend Wellness Holdings Inc Class A 20240117 0 1.53 1.53 1.34 1.35 127400 1.35 down down correct
ABMC.US AMER BIO MEDICA CORP 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240117 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240117 0 0.1 0.14 0.1 0.121 12000 0.121 up up correct
ACBM.US Acro Biomedical Co Ltd 20240117 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240117 0 6.7 6.7 6.5 6.5 400 6.5 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240117 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
ADGO.US Advantego Corp 20240117 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240117 0 0.0414 0.042 0.041 0.042 70350 0.042 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240117 0 0.1 0.1 0.1 0.1 0 0.1
AERG.US Applied Energetics Inc. 20240117 0 1.95 2 1.93 2 146600 2 up up correct
AFIPA.US Amfi Corp A 20240117 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240117 0 0.04 0.04 0.04 0.04 3000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240117 0 0.0033 0.0036 0.0029 0.003 104965978 0.003 down down correct
ALBY.US Community Capital Bancshares Inc. 20240117 0 18.3 18.3 18.3 18.3 341 18.3
ALDS.US APPlife Digital Solutions Inc. 20240117 0 0.014 0.014 0.014 0.014 1000 0.014
ALID.US Allied Corp. (California) 20240117 0 0.0772 0.0772 0.0772 0.0772 2010 0.0772
ALKM.US Alkame Holdings Inc 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240117 0 28.64 28.7 28.64 28.7 200 28.5006 up up correct
ALTD.US Altitude International Inc. 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ALYI.US Alternet Systems Inc 20240117 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240117 0 35.04 35.33 35.04 35.33 800 35.33 up up correct
AMCT.US American Education Center Inc. 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240117 0 0.001 0.001 0.001 0.001 1569200 0.001
AMMJ.US American Cannabis Company Inc 20240117 0 0.006 0.009 0.006 0.008 15700900 0.008 up up correct
AMMX.US AmeraMex International Inc. 20240117 0 0.148 0.169 0.148 0.169 29500 0.169 up up correct
AMNL.US Applied Minerals Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240117 0 0.04 0.04 0.04 0.04 600 0.04
ANDR.US Andrea Electronics Corporation 20240117 0 0.01 0.01 0.01 0.01 300 0.01
ARBV.US American Riviera Bank 20240117 0 16.99 16.99 16.99 16.99 0 16.99
ARTH.US Arch Therapeutics Inc. 20240117 0 5.15 5.19 5.03 5.03 1900 5.03 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240117 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240117 0 0.105 0.105 0.105 0.105 400 0.105
ATGN.US Altigen Communications Inc 20240117 0 0.72 0.73 0.69 0.69 47000 0.69 down down correct
ATRX.US Adhera Therapeutics Inc 20240117 0 0.02 0.02 0.02 0.02 11400 0.02
ATVK.US Ameritek Ventures 20240117 0 0.0023 0.0025 0.002 0.0025 945504 0.0025 up up correct
AUNXF.US Axp Energy Ltd 20240117 0 0.0008 0.0008 0.0007 0.0007 251250 0.0007 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240117 0 0.017 0.019 0.017 0.019 45400 0.019 up up correct
AZFL.US Amazonas Florestal New 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240117 0 0.73 0.75 0.7 0.75 5000 0.75 up up correct
BANT.US Bantec Inc 20240117 0 0.0099 0.0099 0.0071 0.0073 435405 0.0073 down down correct
BASA.US Basanite Inc. 20240117 0 0.015 0.015 0.015 0.015 52700 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240117 0 45.5 45.5 45.5 45.5 0 45.5
BAYP.US Bayport Intl Holdgs Inc 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240117 0 9.1 9.1 9.1 9.1 100 9.1
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240117 0 3.18 3.21 2.91 3.17 337000 3.17 down down correct
BCTF.US Bancorp 34 Inc. 20240117 0 8.3 8.3 8.3 8.3 0 8.3
BDCO.US Blue Dolphin Energy Company 20240117 0 4.22 4.46 3.95 4.16 10500 4.16 down down correct
BDGR.US Black Dragon Res Cos Inc 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240117 0 2.4 2.4 2.4 2.4 1600 2.4
BEGI.US BlackStar Enterprise Group Inc. 20240117 0 0.0022 0.003 0.0021 0.0023 33124646 0.0023 up up correct
BELP.US Belpointe REIT Inc 20240117 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240117 0 31.26 31.26 30.75 30.75 5515 30.75 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240117 0 0.0099 0.0099 0.009 0.0099 294484 0.0099
BIIO.US Bionovate Technologies 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240117 0 0.002 0.002 0.002 0.002 3537400 0.002
BLGO.US BioLargo Inc. 20240117 0 0.19 0.19 0.18 0.19 287400 0.19
BMNM.US Bimini Capital Management Inc. Class A 20240117 0 1 1 1 1 0 1
BMTM.US Bright Mountain Media Inc. 20240117 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240117 0 27.44 27.94 26.81 27.2 15600 27.2 down down correct
BNET.US Bion Environmental Technologies Inc. 20240117 0 1.2 1.25 1.2 1.25 34500 1.25 up up correct
BOID.US Bank of Idaho Holding Co 20240117 0 27.5 27.5 27.5 27.5 1072 27.5
BRLL.US Barrel Energy Inc 20240117 0 0.01 0.01 0.0098 0.0098 17908 0.0098 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240117 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240117 0 0.564 0.564 0.564 0.564 0 0.564
BSFO.US Bank San Francisco California NEW 20240117 0 28.5 28.5 28.5 28.5 1000 28.5
BSPK.US Bespoke Extracts Inc 20240117 0 0.0399 0.0399 0.0399 0.0399 10000 0.0399
BTIM.US Boatim Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240117 0 0.09 0.09 0.08 0.08 15800 0.08 down up incorrect
BUKS.US Butler National Corporation 20240117 0 0.79 0.8 0.79 0.8 19600 0.8 up down incorrect
BWMG.US BROWNIE'S MARINE GRP INC 20240117 0 0.011 0.011 0.011 0.011 0 0.011
CANB.US Can B Corp. 20240117 0 0.023 0.029 0.02 0.024 427600 0.024 up down incorrect
CANN.US General Cannabis Corp. 20240117 0 0.0802 0.0896 0.0778 0.078 54700 0.078 down up incorrect
CAPC.US Capstone Cos. Inc. 20240117 0 0.019 0.023 0.019 0.023 14000 0.023 up down incorrect
CAPS.US Capstone Therapeutics Corp. 20240117 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240117 0 0.0017 0.0018 0.0016 0.0016 3418977 0.0016 down up incorrect
CBAF.US Citba Financial Corporation 20240117 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240117 0 9.83 9.84 9.75 9.75 35700 9.75 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240117 0 0.0135 0.023 0.0114 0.013 1412349 0.013 down up incorrect
CBKM.US Consumers Bancorp Inc. 20240117 0 16.81 16.81 16.81 16.81 0 16.81
CBTN.US Citizens Bancorp Investment Inc Class A 20240117 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240117 0 10.05 10.35 10.05 10.35 600 10.35 up down incorrect
CCNB.US Coastal Carolina Bancshares Inc. 20240117 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240117 0 0.0001 0.0001 0.0001 0.0001 105000 0.0001
CCUR.US CCUR Holdings Inc. 20240117 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240117 0 1.4 1.42 1.37 1.4 20600 1.4
CFNB.US California First National Bancorp 20240117 0 16.75 16.75 16.75 16.75 0 16.75
CGLO.US Coro Global Inc 20240117 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240117 0 45.31 45.31 45.31 45.31 300 45.31
CHUC.US CHARLIES HOLDINGS INC 20240117 0 0.2 0.21 0.18 0.181 321100 0.181 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240117 0 21.5 21.5 21.5 21.5 0 21.5
CLCS.US Cell Source Inc. 20240117 0 0.35 0.5 0.35 0.5 31500 0.5 up up correct
CLRD.US CLEARDAY INC 20240117 0 0.88 0.88 0.88 0.88 3000 0.88
CLSH.US CLS Holdings USA Inc 20240117 0 0.0477 0.0479 0.0351 0.044 12744 0.044 down up incorrect
CMTV.US Community Bancorp. 20240117 0 17.95 17.95 17.95 17.95 600 17.95
CMUV.US CMUV BANCORP 20240117 0 15.71 15.71 15.71 15.71 0 15.71
CMXC.US Cell MedX Corp. 20240117 0 0.041 0.041 0.028 0.028 90504 0.028 down up incorrect
CNAF.US Commercial National Financial Corporation 20240117 0 10 10 10 10 400 10
CNBB.US CNB Community Bancorp Inc 20240117 0 34.998 34.998 34.998 34.998 200 34.998
CNBN.US CNB Bank Shares Inc. 20240117 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240117 0 0.02 0.02 0.02 0.02 287900 0.02
CNFN.US CFN Enterprises Inc 20240117 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240117 0 15.61 15.9 15.4 15.4 300 15.4 down down correct
CPKF.US Chesapeake Financial Shares Inc. 20240117 0 20.25 20.25 20.25 20.25 0 20.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240117 0 0.61 0.61 0.61 0.61 69 0.61
CPTP.US Capital Properties Inc. 20240117 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240117 0 0.01 0.01 0.0085 0.0085 24000 0.0085 down down correct
CRBO.US Carbon Energy Corporation 20240117 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240117 0 2.18 2.3 2.17 2.3 3200 2.3 up up correct
CRSS.US Crossroads Systems Inc. 20240117 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240117 0 0.0242 0.0296 0.0195 0.0222 1422700 0.0222 down down correct
CRVW.US CareView Communications Inc. 20240117 0 0.06 0.06 0.06 0.06 400 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240117 0 0.04 0.0441 0.0399 0.0441 110798 0.0441 up up correct
CSHX.US Cashmere Valley Bank 20240117 0 50.96 52 50.96 52 10350 51.1738 up up correct
CTGL.US Citrine Global Corp 20240117 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240117 0 30.25 30.25 30.25 30.25 100 30.25
CVAT.US Cavitation Technologies Inc. 20240117 0 0.02 0.02 0.02 0.02 1155800 0.02
CVSI.US CV Sciences Inc. 20240117 0 0.04 0.04 0.04 0.04 117700 0.04
CWBK.US CW Bancorp 20240117 0 30.5 30.5 30.5 30.5 0 30.5
CWGL.US Crimson Wine Group Ltd. 20240117 0 5.91 6 5.91 5.91 5300 5.91
CWPE.US CW Petroleum Corp 20240117 0 0.37 0.378 0.37 0.37 14700 0.37
CYBL.US Cyberlux Corp 20240117 0 0.0037 0.0041 0.0035 0.004 2275993 0.004 up up correct
CYDY.US CytoDyn Inc. 20240117 0 0.2 0.2 0.18 0.19 2063900 0.19 down down correct
CYSM.US Community Bancorp of Santa Maria 20240117 0 10.1 10.25 10.1 10.25 2200 10.25 up up correct
DBIN.US Dacotah Banks Inc. 20240117 0 33.15 33.15 33.15 33.15 0 33.15
DCSX.US DIRECT COMM SOLUTIONS 20240117 0 0.902 0.902 0.902 0.902 100 0.902
DFCO.US DALRADA FINCL CORP 20240117 0 0.178 0.18 0.156 0.171 134100 0.171 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240117 0 0.06 0.065 0.06 0.065 562 0.065 up up correct
DIGP.US DigiPath Inc. 20240117 0 0.035 0.035 0.025 0.035 14300 0.035
DIMC.US Dimeco Inc. 20240117 0 33.65 33.65 33.65 33.65 800 33.65
DPLS.US Darkpulse Inc 20240117 0 0.001 0.001 0.0009 0.001 16346908 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240117 0 0.0003 0.0004 0.0003 0.0003 2283333 0.0003
DSBX.US Dogwood State Bank 20240117 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240117 0 0.055 0.0575 0.05 0.05 430900 0.05 down down correct
DYNR.US DynaResource Inc. 20240117 0 1.9 1.9 1.9 1.9 0 1.9
EACO.US EACO Corporation 20240117 0 32.02 32.02 32.02 32.02 64 32.02
EAWD.US ENERGY & WTR DEV CORP 20240117 0 0.099 0.099 0.075 0.075 53800 0.075 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240117 0 17.2 17.2 17.2 17.2 0 17.2
EFSI.US Eagle Financial Services Inc. 20240117 0 29.38 29.99 29.38 29.99 851 29.6881 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240117 0 0.19 0.2 0.17 0.19 2774600 0.19
ELVG.US ELVICTOR GROUP INC 20240117 0 0.036 0.036 0.0192 0.0245 145677 0.0245 down down correct
EMED.US ELECTROMEDICAL TECH INC 20240117 0 0.001 0.001 0.001 0.001 245000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240117 0 0.078 0.078 0.077 0.078 132000 0.078
EMYB.US Embassy Bancorp Inc. 20240117 0 14.65 14.65 14.65 14.65 0 14.65
ENBP.US ENB Financial Corp 20240117 0 14.78 14.97 14.78 14.97 1200 14.97 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240117 0 0.0095 0.0095 0.0092 0.0095 28300 0.0095
ENZC.US Enzolytics Inc 20240117 0 0.0225 0.0225 0.021 0.0212 4276915 0.0212 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240117 0 0.1 0.1 0.09 0.09 31600 0.09 down down correct
EQFN.US Equitable Financial Corp 20240117 0 11.5 11.5 11.5 11.5 300 11.5
ESBS.US ES Bancshares Inc 20240117 0 5.6 5.65 5.6 5.6 42000 5.6
ESMC.US Escalon Medical Corp. 20240117 0 0.17 0.18 0.17 0.18 5600 0.18 up down incorrect
ETCG.US Grayscale Ethereum Classic Trust 20240117 0 11.9 12.43 11.3 11.86 88000 11.86 down up incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240117 0 21.37 21.42 20.23 20.462 3093000 20.462 down up incorrect
ETST.US Earth Science Tech Inc. 20240117 0 0.065 0.065 0.065 0.065 5000 0.065
EWLL.US eWellness Healthcare Corp. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240117 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240117 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240117 0 2.14 2.14 2.14 2.14 300 2.14
FALC.US FalconStor Software Inc. 20240117 0 1.26 1.26 1.26 1.26 300 1.26
FBAK.US First National Bank Alaska 20240117 0 193.5 194.7 193.5 194.4 100 194.4 up down incorrect
FBPA.US Farmers Bank of Appomattox 20240117 0 23.1 23.1 23.1 23.1 0 23.1
FBTT.US First Bankers Trustshares Inc. 20240117 0 19.2 19.2 19.2 19.2 0 19.2
FCIC.US FCCC Inc. 20240117 0 0.3 0.3 0.3 0.3 0 0.3
FDCT.US FDCTECH INC 20240117 0 0.026 0.026 0.023 0.023 15100 0.023 down up incorrect
FDVA.US Freedom Bank of Virginia 20240117 0 10.71 10.77 10.69 10.77 2700 10.77 up down incorrect
FETM.US Fentura Financial Inc. 20240117 0 25.72 26.9 25.2 25.97 7400 25.8569 up down incorrect
FFLO.US FREE FLOW INC 20240117 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240117 0 74 74.12 74 74.12 400 74.12 up down incorrect
FGCO.US Financial Gravity Companies Inc. 20240117 0 0.119 0.119 0.119 0.119 0 0.119
FGNV.US Forge Innovation Development Corp 20240117 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240117 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240117 0 11.7 11.7 11.7 11.7 0 11.7
FLES.US THE 4 LESS GROUP INC 20240117 0 0.01 0.01 0.01 0.01 0 0.01
FLSS.US Forbes Energy Services Ltd 20240117 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240117 0 5275 5275 5250 5250 100 5250 down up incorrect
FMBM.US F & M Bank Corp. 20240117 0 19.03 19.5 19.03 19.4 1200 19.4 up down incorrect
FMCB.US Farmers & Merchants Bancorp 20240117 0 1050 1050 974.165 974.165 100 974.165 down down correct
FMCC.US Freddie Mac 20240117 0 0.83 0.89 0.82 0.88 1587700 0.88 up up correct
FMHS.US FARMHOUSE INC 20240117 0 0.1 0.1 0.1 0.1 5005 0.1
FNAM.US Evolutionary Genomics Inc. 20240117 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240117 0 24.5 24.5 24.5 24.5 0 24.5
FNMA.US Federal National Mortgage Association 20240117 0 1.02 1.09 0.99 1.08 6817700 1.08 up up correct
FNRN.US First Northern Community Bancorp 20240117 0 8.67 8.67 8.5 8.67 93200 8.67
FORW.US Forwardly Inc 20240117 0 0.0208 0.0235 0.0208 0.0228 204584 0.0228 up up correct
FRSB.US First Resource Bank 20240117 0 12.5 12.5 12.5 12.5 0 12.5
FSSN.US FISION Corp. 20240117 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240117 0 6.25 6.39 6.22 6.26 54300 6.22 up up correct
FTLF.US FitLife Brands Inc 20240117 0 19.82 20.47 19.03 20.47 2389 20.47 up up correct
FUST.US Fuse Group Holding Inc. 20240117 0 0.42 0.42 0.205 0.281 69400 0.281 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240117 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240117 0 0.0003 0.0004 0.0002 0.0003 35914516 0.0003
GBFH.US GBank Financial Holdings Inc. 20240117 0 15.01 15.18 15.01 15.09 6307 15.09 up up correct
GBLX.US GB Sciences Inc 20240117 0 0.01 0.01 0.01 0.01 25200 0.01
GBTC.US Grayscale Bitcoin Trust 20240117 0 37.66 38.1 37.42 37.94 36857000 37.94 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240117 0 0.0009 0.0009 0.0008 0.0008 1927500 0.0008 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240117 0 0.93 0.93 0.93 0.93 1099 0.93
GDLC.US Grayscale Digital Large Cap Fund LLC 20240117 0 15 15 14.17 14.47 101200 14.47 down down correct
GIBX.US GIB CAP GROUP INC 20240117 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
GIGA.US Giga-tronics Incorporated 20240117 0 0.13 0.13 0.13 0.13 45 0.13
GKIN.US Guskin Gold Corp. 20240117 0 0.0175 0.0175 0.0175 0.0175 455 0.0175
GKIT.US Greenkraft Inc. 20240117 0 0.017 0.017 0.017 0.017 0 0.017
GLAE.US GlassBridge Enterprises Inc 20240117 0 82 82 82 82 0 82
GLGI.US Greystone Logistics Inc. 20240117 0 1.01 1.09 0.98 1.02 236900 1.02 up down incorrect
GLNS.US Golden Star Resource Corp. 20240117 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240117 0 1.86 1.876 1.75 1.75 18900 1.75 down up incorrect
GMER.US GOOD GAMING INC 20240117 0 0.0105 0.011 0.0102 0.011 152473 0.011 up down incorrect
GMGT.US Gaming Technologies Inc. 20240117 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240117 0 0.0008 0.0008 0.0008 0.0008 256 0.0008
GNRV.US Grand River Commerce Inc. 20240117 0 3.25 3.25 3.25 3.25 0 3.25
GPFT.US Grapefruit USA Inc 20240117 0 0.0012 0.0014 0.0012 0.0014 116000 0.0014 up down incorrect
GPOX.US GPO PLUS INC 20240117 0 0.14 0.141 0.14 0.14 1200 0.14
GRMC.US GOLDRICH MINING CO 20240117 0 0.03 0.03 0.03 0.03 25000 0.03
GRWC.US Grow Capital Inc. 20240117 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240117 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240117 0 0.001 0.001 0.001 0.001 630100 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240117 0 0.0015 0.0015 0.0012 0.0012 3559163 0.0012 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240117 0 0.0022 0.033 0.0022 0.033 2500 0.033 up up correct
GTEH.US Gentech Holdings Inc 20240117 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240117 0 0.249 0.249 0.2127 0.2289 382400 0.2289 down down correct
GTLL.US Global Techs Ltd 20240117 0 0.0003 0.0004 0.0002 0.0002 97070607 0.0002 down down correct
GVSI.US Good Vibrations Shoes Inc 20240117 0 0.0159 0.0168 0.0155 0.0157 3020584 0.0157 down down correct
GWSN.US Gulf West Security Network Inc. 20240117 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240117 0 0.02 0.02 0.02 0.02 0 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240117 0 27 27.65 25.25 25.81 7900 25.81 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240117 0 21.97 21.97 21.97 21.97 0 21.97
HCMC.US Healthier Choices Mgmt 20240117 0 0.0001 0.0001 0.0001 0.0001 29104541 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240117 0 0.13 0.13 0.13 0.13 5000 0.13
HGTXU.US Hugoton Royalty Trust 20240117 0 0.69 0.69 0.66 0.66 5100 0.66 down down correct
HLAN.US Heartland BancCorp 20240117 0 87.9 87.9 87.9 87.9 0 87.9
HLYK.US HealthLynked Corp 20240117 0 0.079 0.08 0.072 0.078 382600 0.078 down down correct
HMBL.US Humbl Inc 20240117 0 0.0009 0.0009 0.0008 0.0008 117040700 0.0008 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240117 0 0.25 0.3 0.24 0.25 196700 0.25
HPNN.US Hop-On Inc 20240117 0 0.0003 0.0003 0.0003 0.0003 596051 0.0003
HPTO.US hopTo Inc. 20240117 0 0.41 0.41 0.41 0.41 10 0.41
HQDA.US HQDA Elderly Life Network Corp. 20240117 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240117 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240117 0 0.08 0.08 0.08 0.08 0 0.08
HYEX.US HEALTHY EXTRACTS INC 20240117 0 1.9 1.95 1.9 1.95 732 1.95 up up correct
HYSR.US Sunhydrogen Inc. 20240117 0 0.012 0.013 0.011 0.012 8592100 0.012
HZEN.US Grayscale Horizen Trust 20240117 0 1.795 2 1.618 1.725 87000 1.725 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240117 0 21.01 21.01 21.01 21.01 0 21.01
ICBU.US Imd Companies Inc 20240117 0 0.0005 0.0005 0.0005 0.0005 3403666 0.0005
ICCT.US iCoreConnect Inc. 20240117 0 1.35 1.6 1.35 1.46 352100 1.46 up up correct
ICNB.US Iconic Brands Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240117 0 1.042 1.042 0.988 0.988 1202 0.988 down down correct
IEHC.US IEH Corporation 20240117 0 7.85 7.85 7.6 7.6 600 7.6 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240117 0 28.52 28.99 28.45 28.99 4600 28.99 up up correct
IGEN.US IGEN Networks Corp. 20240117 0 0.0003 0.0003 0.0002 0.0003 7174588 0.0003
ILAL.US International Land Alliance Inc. 20240117 0 0.081 0.085 0.077 0.085 6300 0.085 up up correct
ILUS.US Ilustrato Pictures Intl 20240117 0 0.007 0.008 0.007 0.007 5380600 0.007
IMCI.US INFINITE GROUP INC 20240117 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240117 0 0.0008 0.001 0.0008 0.0008 349990 0.0008
INBC.US InBankShares Corporation 20240117 0 8.15 8.15 8.15 8.15 1200 8.15
INBP.US Integrated BioPharma Inc. 20240117 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240117 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240117 0 0.05 0.05 0.05 0.05 400 0.05
INKW.US Greene Concepts Inc New 20240117 0 0.002 0.0023 0.0019 0.0022 1441650 0.0022 up up correct
INLB.US Item 9 Labs Corp. 20240117 0 0.0008 0.0009 0.0007 0.0008 8138800 0.0008
INND.US Innerscope Hearing Tech 20240117 0 0.0003 0.0003 0.0002 0.0003 25383071 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240117 0 0.102 0.102 0.102 0.102 0 0.102
INTV.US Integrated Ventures Inc 20240117 0 1.61 1.61 1.56 1.593 2500 1.593 down down correct
INVU.US InvestView Inc. 20240117 0 0.0185 0.0185 0.0177 0.0185 57154 0.0185
IONI.US I-On Digital Corp. 20240117 0 0.23 0.27 0.23 0.269 28000 0.269 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240117 0 0.0128 0.0149 0.0091 0.0145 3950780 0.0145 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240117 0 0.237 0.245 0.23 0.245 1600 0.245 up up correct
IQST.US Iqstel Inc 20240117 0 0.168 0.168 0.151 0.156 144700 0.156 down down correct
ISBA.US Isabella Bank Corporation 20240117 0 21.55 21.6 20.85 21.54 4700 21.54 down down correct
ISCO.US International Stem Cell Corporation 20240117 0 0.08 0.08 0.08 0.08 49 0.08
IVDN.US Innovative Designs Inc. 20240117 0 0.17 0.19 0.17 0.19 600 0.19 up up correct
IVFH.US Innovative Food Holdings Inc. 20240117 0 0.76 0.82 0.6948 0.7235 128300 0.7235 down down correct
IWSY.US ImageWare Systems Incorporated 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240117 0 19.65 19.65 19.3 19.3 230 19.157 down down correct
JKSM.US Jacksam Corp. 20240117 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
JSDA.US Jones Soda Co. 20240117 0 0.142 0.143 0.141 0.142 7700 0.142
KAYS.US Kaya Holdings Inc. 20240117 0 0.05 0.05 0.05 0.05 100 0.05
KBLB.US Kraig Biocraft Laboratories Inc. 20240117 0 0.04 0.04 0.03 0.04 342500 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240117 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240117 0 33.51 34 33.5 34 2500 34 up up correct
KGKG.US Kona Gold Solutions Inc. 20240117 0 0.0005 0.0005 0.0004 0.0005 2551500 0.0005
KISB.US Kish Bancorp Inc. 20240117 0 32.7 32.7 32.7 32.7 0 32.7
KITL.US Kisses From Italy Inc 20240117 0 0.01 0.01 0.0091 0.0094 636403 0.0094 down up incorrect
KTEL.US KonaTel Inc. 20240117 0 0.831 0.86 0.831 0.85 5900 0.85 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240117 0 22.85 22.85 22.85 22.85 200 22.85
LBRDB.US Liberty Broadband Corp. Class B 20240117 0 73.97 73.97 73.97 73.97 100 73.97
LBSR.US LIBERTY STAR URANM METLS 20240117 0 0.478 0.478 0.441 0.459 33900 0.459 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240117 0 0.045 0.048 0.039 0.041 111900 0.041 down up incorrect
LDSN.US Luduson G Inc 20240117 0 0.5785 0.6 0.5785 0.6 1900 0.6 up down incorrect
LEAI.US Legacy Education Alliance Inc 20240117 0 0.126 0.16 0.11 0.138 135375 0.138 up down incorrect
LFER.US Life on Earth Inc. 20240117 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
LFGP.US Ledyard Financial Group Inc. 20240117 0 16.38 16.9 15.8 15.97 11200 15.97 down up incorrect
LGCP.US LEGION CAP CORP 20240117 0 0.0575 0.0575 0.0575 0.0575 0 0.0575
LGIQ.US Logiq Inc. 20240117 0 0.045 0.049 0.035 0.049 53500 0.049 up down incorrect
LICT.US LICT Corporation 20240117 0 17775 17775 17742.3594 17742.3594 100 17742.3594 down up incorrect
LIVC.US Live Current Media Inc. 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240117 0 31.19 31.19 31.19 31.19 116 31.19
LQMT.US Liquidmetal Technologies Inc. 20240117 0 0.06 0.06 0.06 0.06 808400 0.06
LSMG.US Lode-Star Mining Inc. 20240117 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240117 0 8.99 9.26 8.46 9.15 229500 9.15 up up correct
LTNC.US Labor Smart Inc 20240117 0 0.0007 0.0008 0.0007 0.0008 107800 0.0008 up up correct
LTUM.US Lithium Corporation 20240117 0 0.044 0.048 0.042 0.046 322100 0.046 up up correct
LUMB.US Lumbee Guaranty Bank 20240117 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240117 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240117 0 41 41 41 41 500 41
MACE.US Mace Security International Inc. 20240117 0 0.04 0.04 0.04 0.04 28400 0.04
MAGE.US Magellan Gold Corporation 20240117 0 0.0966 0.0966 0.0966 0.0966 0 0.0966
MBLU.US Morris State Bancshares Inc 20240117 0 76.5 76.5 76.5 76.5 0 76.5
MCOA.US Marijuana Company of America Inc. 20240117 0 0.0002 0.0002 0.0001 0.0002 3931656 0.0002
MDCN.US Medican Enterprises Inc 20240117 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240117 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240117 0 0.87 0.87 0.83 0.83 61900 0.83 down down correct
MFON.US Mobivity Holdings Corp. 20240117 0 0.35 0.35 0.35 0.35 0 0.35
MGTI.US MGT Capital Investments Inc. 20240117 0 0.0042 0.0047 0.0038 0.0038 1560368 0.0038 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240117 0 18.19 18.93 17.76 18.93 900 18.93 up up correct
MHTX.US Manhattan Scientifics Inc. 20240117 0 0.0031 0.0031 0.0031 0.0031 1500 0.0031
MICR.US Micron Solutions Inc. 20240117 0 1 1 1 1 1037 1
MITI.US MITESCO INC 20240117 0 0.03 0.03 0.03 0.03 200 0.03
MJHI.US MJ Harvest Inc. 20240117 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240117 0 0.0037 0.0043 0.0037 0.0038 5022351 0.0038 up up correct
MJNE.US MJ HOLDINGS INC 20240117 0 0.02 0.02 0.018 0.018 800 0.018 down down correct
MMEX.US Mmex Resources Corp 20240117 0 0.0001 0.0001 0.0001 0.0001 10604019 0.0001
MMND.US Mastermind Inc. 20240117 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240117 0 27.61 27.61 27.61 27.61 600 27.61
MNBO.US MNB Holdings Corporation 20240117 0 26.05 26.05 26.05 26.05 0 26.05
MNBP.US Mars Bancorp Inc 20240117 0 19.8 19.8 19.8 19.8 0 19.8
MNMB.US Merchants & Marine Bancorp Inc. 20240117 0 49 49 49 49 0 49
MNTR.US Mentor Capital Inc. 20240117 0 0.06 0.06 0.06 0.06 21800 0.06
MPIR.US Empire Diversified Energy Inc. 20240117 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240117 0 0.285 0.32 0.285 0.313 627000 0.313 up up correct
MRZM.US Marizyme Incorporated 20240117 0 0.12 0.12 0.12 0.12 0 0.12
MSTO.US Masterbeat Corp 20240117 0 0.0001 0.0001 0.0001 0.0001 19000 0.0001
MVLY.US Mission Valley Bancorp 20240117 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240117 0 0.51 0.54 0.47 0.51 21600 0.51
NASB.US NASB Financial Inc. 20240117 0 30.45 30.99 30.45 30.99 1100 30.99 up up correct
NAUH.US National American University Holdings Inc. 20240117 0 0.08 0.08 0.08 0.08 0 0.08
NBIO.US Nascent Biotech Inc. 20240117 0 0.116 0.121 0.115 0.1182 227064 0.1182 up up correct
NGTF.US NightFood Holdings Inc. 20240117 0 0.0212 0.0212 0.0177 0.0177 48990 0.0177 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240117 0 19 19 19 19 0 19
NLCP.US NewLake Capital Partners 20240117 0 16.89 17 16.3 16.525 55900 16.525 down down correct
NLST.US Netlist Inc 20240117 0 1.95 1.95 1.86 1.9 389200 1.9 down down correct
NOBH.US Nobility Homes Inc. 20240117 0 30 30 29.8 29.8 600 29.8 down down correct
NOHO.US Novation Holdings Inc 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240117 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240117 0 0.3 0.3 0.3 0.3 9800 0.3
NSAV.US Net Savings Link Inc 20240117 0 0.0014 0.0015 0.0014 0.0015 7290013 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240117 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240117 0 0.035 0.035 0.035 0.035 20500 0.035
NUVR.US Nuvera Communications Inc. 20240117 0 11.5 11.5 11.5 11.5 300 11.5
NWBO.US Northwest Biotherapeutics Inc. 20240117 0 0.6 0.61 0.58 0.59 1754500 0.59 down down correct
NWYF.US Northway Financial Inc. 20240117 0 18.3 18.3 18.3 18.3 6100 17.988
NXEN.US Nexien BioPharma Inc. 20240117 0 0.02 0.02 0.02 0.02 51400 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240117 0 0.072 0.072 0.072 0.072 0 0.072
ODYY.US Odyssey Group International Inc. 20240117 0 0.085 0.09 0.08 0.085 37700 0.085
OMTK.US Omnitek Engineering Corp. 20240117 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240117 0 0.87 0.87 0.87 0.87 500 0.87
OPTI.US Optec International Inc 20240117 0 0.0013 0.0013 0.0011 0.0012 3628420 0.0012 down down correct
OPVS.US NanoFlex Power Corp. 20240117 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240117 0 5.63 5.66 5.5 5.51 11354 5.51 down down correct
OSBK.US Oconee Financial Corporation 20240117 0 33 33 33 33 0 33
OTCM.US OTC Markets Group Inc. 20240117 0 59.9 59.91 58.8 59.47 3600 59.47 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240117 0 0.04 0.04 0.04 0.04 87100 0.04
OTTW.US Ottawa Bancorp Inc. 20240117 0 11.1 11.1 11.1 11.1 0 11.1
OWPC.US One World Pharma Inc. 20240117 0 0.0498 0.0498 0.0456 0.0488 326310 0.0488 down down correct
OZSC.US Ozop Energy Solutions Inc 20240117 0 0.0017 0.0017 0.0015 0.0015 18796894 0.0015 down down correct
PBAM.US Private Bancorp of America Inc. 20240117 0 35.17 35.17 35.15 35.16 3600 35.16 down down correct
PBIO.US Pressure BioSciences Inc. 20240117 0 0.4 0.42 0.35 0.38 22800 0.38 down down correct
PBNC.US PB Financial Corporation 20240117 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240117 0 14.39 14.39 14.39 14.39 100 14.39
PBYA.US Upstryve Inc 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240117 0 15.65 15.65 15.65 15.65 0 15.65
PFHO.US Pacific Health Care Organization Inc. 20240117 0 0.71 0.71 0.71 0.71 100 0.71
PFLC.US Pacific Financial Corporation 20240117 0 10.8 10.8 10.8 10.8 100 10.8
PFTI.US Puradyn Filter Technologies Incorporated 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240117 0 0.075 0.0753 0.075 0.0753 6805 0.0753 up up correct
PGTK.US Pacific Green Technologies Inc. 20240117 0 0.65 0.65 0.65 0.65 0 0.65
PHCG.US Pure Harvest Cannabis Group Inc. 20240117 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240117 0 0.0004 0.0004 0.0003 0.0004 19540445 0.0004
PHOT.US GrowLife Inc. 20240117 0 0.001 0.001 0.001 0.001 10 0.001
PKTX.US ProtoKinetix Incorporated 20240117 0 0.0208 0.0208 0.0166 0.02 2470 0.02 down down correct
PMHG.US Prime Meridian Holding Co. 20240117 0 23 23 23 23 0 23
PPBN.US Pinnacle Bankshares Corporation 20240117 0 27.5 27.5 27.5 27.5 200 27.5
PPHI.US Positive Physicians Holdings Inc. 20240117 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240117 0 0.17 0.17 0.16 0.16 16000 0.16 down down correct
PSBQ.US PSB Holdings Inc. 20240117 0 21.5 21.95 21.5 21.95 700 21.95 up up correct
PTOI.US Plastic2Oil Inc. 20240117 0 0.0059 0.0059 0.0059 0.0059 0 0.0059
PUBC.US PureBase Corporation 20240117 0 0.08 0.093 0.079 0.08 1900 0.08
PURE.US Pure Bioscience Inc. 20240117 0 0.13 0.14 0.13 0.13 227900 0.13
PVCT.US Provectus Biopharmaceuticals Inc. 20240117 0 0.093 0.1 0.093 0.1 19000 0.1 up up correct
PWCO.US PwrCor Inc. 20240117 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240117 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240117 0 0.0006 0.0006 0.0006 0.0006 600 0.0006
QEPC.US Q.E.P. CO INC 20240117 0 18.26 20 18.26 20 300 19.0588 up up correct
QGSI.US QuantGate Systems Inc 20240117 0 0.0418 0.046 0.0418 0.046 7170 0.046 up up correct
QMCI.US QuoteMedia Inc. 20240117 0 0.21 0.21 0.21 0.21 2800 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240117 0 11.5 11.5 11.5 11.5 0 11.37
QPRC.US Quest Patent Research Corp. 20240117 0 0.2768 0.2768 0.2768 0.2768 0 0.2768
QRON.US Qrons Inc. 20240117 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240117 0 5.7 6 5.6 6 7900 6 up up correct
QSEP.US QS Energy Inc. 20240117 0 0.06 0.07 0.06 0.06 18700 0.06
RASP.US Rasna Therapeutics Inc. 20240117 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240117 0 0.0635 0.0675 0.0612 0.0642 197278 0.0642 up up correct
RELT.US Reliant Holdings Inc. 20240117 0 0.102 0.11 0.1 0.11 6900 0.11 up up correct
RGBP.US Regen Biopharma Inc 20240117 0 0.65 0.65 0.6 0.63 29571 0.63 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240117 0 0.0012 0.0012 0.0012 0.0012 590 0.0012
RGUS.US Regi U.S. Inc. 20240117 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240117 0 0.09 0.09 0.07 0.08 121983 0.08 down down correct
RMHB.US Rocky Mountain High Brands Inc 20240117 0 0.0025 0.0039 0.0025 0.0037 10000 0.0037 up up correct
ROYE.US Royal Energy Resources Inc. 20240117 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240117 0 0.04 0.04 0.04 0.04 0 0.04
RPMT.US Rego Payment Architectures Inc 20240117 0 1.4 1.4 1.39 1.39 34400 1.39 down down correct
RRIF.US Rainforest Resources Inc. 20240117 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240117 0 0.0014 0.0014 0.0011 0.0012 12465298 0.0012 down down correct
RSTN.US RDE INC 20240117 0 4.5 4.5 4.27 4.383 11000 4.383 down down correct
RVIV.US Reviv3 Procare Co. 20240117 0 9.7 10.5 7.1 10.115 2098 10.115 up up correct
RWCB.US Redwood Capital Bancorp 20240117 0 22.558 22.558 22.51 22.51 200 22.4303 down down correct
RXMD.US Progressive Care Inc. 20240117 0 3.07 3.07 2.3 2.9 12400 2.9 down down correct
SABK.US South Atlantic Bancshares Inc. 20240117 0 12.54 12.54 12.54 12.54 0 12.54
SAML.US SAMSARA LUGGAGE INC 20240117 0 0.0395 0.0397 0.03 0.0364 332763 0.0364 down down correct
SANP.US Santo Mining Corp 20240117 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240117 0 0.51 0.55 0.36 0.55 7600 0.55 up up correct
SCIA.US SCI Engineered Materials Inc. 20240117 0 5.1 5.1 5 5 200 5 down down correct
SCND.US Scientific Industries Inc. 20240117 0 2.2 2.23 2.2 2.23 10300 2.23 up up correct
SCOO.US School Specialty Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240117 0 29 29.21 28.36 29 60900 29
SEGI.US Sycamore Entmt Group Inc 20240117 0 0.0005 0.0005 0.0005 0.0005 379008 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240117 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240117 0 0.006 0.006 0.005 0.005 2267 0.005 down down correct
SHMP.US NaturalShrimp Inc. 20240117 0 0.012 0.012 0.01 0.011 3807300 0.011 down down correct
SHRG.US Sharing Services Global Corp. 20240117 0 0.003 0.004 0.003 0.003 66100 0.003
SHWZ.US Medicine Man Technologies Inc. 20240117 0 0.8 0.8 0.725 0.8 133656 0.8
SING.US SinglePoint Inc. 20240117 0 0.855 0.877 0.75 0.798 314700 0.798 down down correct
SIRC.US Solar Integrated Roofing Corp 20240117 0 0.12 0.12 0.09 0.105 549430 0.105 down down correct
SKAS.US Saker Aviation Services Inc. 20240117 0 8.6 8.6 8.6 8.6 0 8.6
SKVI.US Skinvisible Inc. 20240117 0 0.078 0.078 0.078 0.078 200 0.078
SKYE.US SKYE BIOSCIENCE INC 20240117 0 2.713 2.74 2.65 2.74 500 2.74 up up correct
SMGI.US SMG Industries Inc. 20240117 0 0.235 0.235 0.235 0.235 200 0.235
SMKG.US SMART CARD MKTG SYS INC 20240117 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240117 0 0.0004 0.0005 0.0004 0.0004 10454900 0.0004
SNVP.US Savoy Energy Corp New 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240117 0 0.0234 0.0236 0.023 0.023 27200 0.023 down down correct
SNYR.US Synergy CHC Corp. 20240117 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240117 0 9 9 8.2 8.25 11900 8.25 down down correct
SPGX.US Sustainable Projects Group Inc 20240117 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240117 0 0.0003 0.0003 0.0003 0.0003 1751800 0.0003
SRGZ.US Star Gold Corp. 20240117 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240117 0 17.9 17.9 17.68 17.8 2500 17.8 down down correct
STCB.US Starco Brands Inc 20240117 0 0.18 0.18 0.18 0.18 5900 0.18
STEV.US Stevia Corp 20240117 0 0.0022 0.0024 0.0022 0.0024 3800 0.0024 up up correct
STHI.US Sprout Tiny Homes Inc. 20240117 0 0.025 0.025 0.025 0.025 0 0.025
STLY.US HG Holdings Inc. 20240117 0 5.64 5.64 5.64 5.64 67 5.64
STMH.US Stem Holdings Inc. 20240117 0 0.005 0.005 0.003 0.004 400000 0.004 down down correct
SUME.US Summer Energy Holdings Inc. 20240117 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240117 0 1.45 1.45 1.45 1.45 0 1.45
SVBT.US SVB & T Corporation 20240117 0 39 39 39 39 400 39
SYEV.US Seychelle Environmental Technologies Inc. 20240117 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240117 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240117 0 0.0171 0.027 0.0171 0.0225 42864 0.0225 up up correct
TAUG.US Tauriga Sciences Inc. 20240117 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240117 0 3.55 3.55 3.47 3.47 2700 3.47 down up incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240117 0 0.3 0.3 0.3 0.3 600 0.3
TCNB.US Town Center Bank 20240117 0 5.03 5.03 5.03 5.03 0 5.03
TDNT.US Trident Brands Incorporated 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240117 0 0.075 0.075 0.075 0.075 1000 0.075
TGEN.US TECOGEN INC 20240117 0 0.8 0.8 0.77 0.799 9400 0.799 down up incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240117 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240117 0 0.03 0.03 0.03 0.03 10000 0.03
TIKK.US Tel-Instrument Electronics Corp 20240117 0 1.9 1.9 1.9 1.9 100 1.9
TIXC.US Tix Corporation 20240117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240117 0 2 2 2 2 100 2
TKCI.US Turnkey Capital Inc. 20240117 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240117 0 0.0127 0.0175 0.008 0.0081 82990 0.0081 down up incorrect
TLRS.US Timberline Resources Corporation 20240117 0 0.05 0.05 0.05 0.05 12600 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240117 0 0.001 0.001 0.001 0.001 7080400 0.001
TMBXF.US Tombstone Exploration Corporation 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240117 0 0.41 0.43 0.41 0.42 35600 0.42 up up correct
TOFB.US Tofutti Brands Inc. 20240117 0 0.81 0.81 0.81 0.81 100 0.81
TPCS.US TechPrecision Corporation 20240117 0 4.06 4.09 4.03 4.03 5800 4.03 down down correct
TPTW.US TPT Global Tech Inc. 20240117 0 0.0004 0.0004 0.0003 0.0003 10001141 0.0003 down down correct
TRCK.US Track Group Inc. 20240117 0 0.32 0.32 0.32 0.32 0 0.32
TRIQ.US TRAQIQ INC 20240117 0 0.4 0.4 0.4 0.4 0 0.4
TRVR.US Two Rivers Financial Group Inc 20240117 0 37.25 37.5 37.25 37.5 1600 37.5 up up correct
TSSI.US TSS Inc. 20240117 0 0.29 0.33 0.26 0.33 20700 0.33 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240117 0 44 44 44 44 0 43.66
TYFG.US Tri-County Financial Group Inc. 20240117 0 44 44 44 44 800 44
UBAB.US United Bancorporation of Alabama Inc. 20240117 0 40.75 40.75 40.65 40.65 1300 40.65 down down correct
UCASU.US UC Asset Limited Partnership 20240117 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240117 0 0.055 0.055 0.052 0.052 19900 0.052 down down correct
UNIB.US University Bancorp Inc. 20240117 0 15 15 15 15 0 15
UNIF.US U & I Financial Corp. 20240117 0 9.85 9.85 9.85 9.85 100 9.85
UNIR.US Uniroyal Global Engineered Products Inc. 20240117 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240117 0 1.65 1.65 0.1112 0.595 10571 0.595 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240117 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240117 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240117 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240117 0 0.119 0.119 0.119 0.119 0 0.119
USMT.US US Metro Bancorp Inc. 20240117 0 3.3 3.3 3.3 3.3 4000 3.3
UWHR.US Uwharrie Capital Corp 20240117 0 7.5 7.55 7.44 7.44 4500 7.44 down down correct
VFRM.US Veritas Farms Inc. 20240117 0 0.022 0.022 0.022 0.022 16000 0.022
VISM.US Visium Technologies Inc 20240117 0 0.0194 0.0199 0.0174 0.0174 116717 0.0174 down down correct
VIVC.US Vivic Corp. 20240117 0 0.75 0.75 0.715 0.715 1650 0.715 down down correct
VMNT.US Vemanti Group Inc. 20240117 0 0.083 0.083 0.083 0.083 9765 0.083
VPER.US Viper Networks Inc 20240117 0 0.0005 0.0006 0.0004 0.0006 24343434 0.0006 up up correct
VPLM.US Voip-Pal.com Inc. 20240117 0 0.0185 0.0185 0.017 0.017 431640 0.017 down down correct
VRUS.US Verus International Inc. 20240117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240117 0 11.65 11.65 11.65 11.65 100 11.5853
VYCO.US Vycor Medical Inc. 20240117 0 0.083 0.083 0.083 0.083 0 0.083
VYND.US VYNLEADS INC 20240117 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240117 0 0.058 0.058 0.058 0.058 4000 0.058
WARM.US Cool Technologies Inc. 20240117 0 0.003 0.003 0.0028 0.0029 711505 0.0029 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240117 0 24.49 24.49 24.4 24.4 400 24.4 down down correct
WBBW.US Westbury Bancorp Inc 20240117 0 25.5 25.5 25.5 25.5 0 25.5
WCRS.US Western Capital Resources Inc. 20240117 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240117 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240117 0 0.0056 0.0056 0.0056 0.0056 0 0.0056
WDLF.US Social Life Network Inc 20240117 0 0.0006 0.0008 0.0006 0.0007 9280259 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240117 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WNDW.US Solarwindow Tech Inc 20240117 0 0.42 0.42 0.32 0.34 8600 0.34 down down correct
WRIV.US White River Bancshares Co. 20240117 0 62.58 62.58 62.58 62.58 0 62.58
WSCO.US Wall Street Media Co Inc. 20240117 0 1 1 1 1 0 1
WTBFB.US W T B Financial Crp B 20240117 0 291.05 299 291.05 299 300 299 up up correct
XDSL.US mPhase Technologies Inc. 20240117 0 0.0006 0.0006 0.0006 0.0006 3704 0.0006
XERI.US XERIANT INC 20240117 0 0.015 0.015 0.014 0.014 673400 0.014 down down correct
ZCSH.US Grayscale Zcash Trust 20240117 0 2.65 2.65 2.3 2.32 39400 2.32 down down correct
ZDPY.US Zoned Properties Inc. 20240117 0 0.43 0.43 0.43 0.43 29800 0.43
ZNOG.US Zion Oil & Gas Inc 20240117 0 0.06 0.06 0.05 0.06 4814200 0.06

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.